Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.82 | 64.42 | 1,270,977 | +3.53(+5.80%) | ||
Jan 28, 2022 | 59.12 | 61.23 | 57.00 | 60.89 | 2,239,828 | +1.11(+1.86%) |
Jan 27, 2022 | 64.63 | 64.63 | 59.60 | 59.78 | 1,281,159 | -3.25(-5.16%) |
Jan 26, 2022 | 66.74 | 68.39 | 62.25 | 63.03 | 2,719,238 | -1.55(-2.40%) |
Jan 25, 2022 | 67.73 | 70.92 | 63.85 | 64.58 | 1,835,877 | -4.96(-7.13%) |
Jan 24, 2022 | 67.17 | 69.81 | 60.50 | 69.54 | 2,202,251 | +1.05(+1.53%) |
Jan 21, 2022 | 70.06 | 71.40 | 68.25 | 68.49 | 1,520,664 | -2.41(-3.40%) |
Jan 20, 2022 | 71.00 | 74.99 | 70.87 | 70.90 | 1,311,064 | +0.78(+1.11%) |
Jan 19, 2022 | 72.98 | 73.70 | 69.84 | 70.12 | 2,064,305 | -2.32(-3.20%) |
Jan 18, 2022 | 77.25 | 77.75 | 72.22 | 72.44 | 1,712,876 | -6.57(-8.32%) |
Jan 14, 2022 | 79.01 | 0 | -0.54(-0.68%) | |||
Jan 13, 2022 | 85.12 | 85.75 | 79.46 | 79.55 | 772,653 | -4.78(-5.67%) |
Jan 12, 2022 | 85.25 | 85.98 | 82.75 | 84.33 | 455,681 | +0.33(+0.39%) |
Jan 11, 2022 | 82.36 | 85.97 | 81.14 | 84.00 | 741,644 | +1.06(+1.28%) |
Jan 10, 2022 | 80.37 | 82.95 | 75.70 | 82.94 | 959,654 | +2.49(+3.10%) |
Jan 07, 2022 | 81.80 | 83.90 | 80.19 | 80.45 | 509,350 | -1.70(-2.07%) |
Jan 06, 2022 | 80.75 | 84.65 | 79.64 | 82.15 | 1,028,780 | +0.12(+0.15%) |
Jan 05, 2022 | 86.88 | 87.30 | 80.80 | 82.03 | 2,234,336 | -6.58(-7.43%) |
Jan 04, 2022 | 94.38 | 95.31 | 88.27 | 88.61 | 1,727,193 | -5.77(-6.11%) |
Jan 03, 2022 | 95.00 | 98.14 | 92.52 | 94.38 | 531,403 | +0.12(+0.13%) |
Dec 31, 2021 | 94.49 | 95.80 | 93.91 | 94.26 | 517,303 | +0.27(+0.29%) |
Dec 30, 2021 | 90.67 | 95.47 | 90.53 | 93.99 | 733,347 | +2.71(+2.97%) |
Dec 29, 2021 | 92.73 | 93.06 | 88.68 | 91.28 | 388,830 | -1.91(-2.05%) |
Dec 28, 2021 | 95.28 | 96.77 | 92.71 | 93.19 | 499,143 | -2.62(-2.73%) |
Dec 27, 2021 | 94.24 | 96.98 | 93.33 | 95.81 | 1,036,402 | +2.01(+2.14%) |
Dec 23, 2021 | 94.00 | 95.00 | 90.31 | 93.80 | 521,359 | -0.03(-0.03%) |
Dec 22, 2021 | 91.07 | 93.98 | 89.50 | 93.83 | 1,047,298 | +2.68(+2.94%) |
Dec 21, 2021 | 88.57 | 91.45 | 87.47 | 91.15 | 928,540 | +3.79(+4.34%) |
Dec 20, 2021 | 86.26 | 89.68 | 86.01 | 87.36 | 953,162 | -0.77(-0.87%) |
Dec 17, 2021 | 82.00 | 88.58 | 81.05 | 88.13 | 2,262,405 | +4.38(+5.23%) |
Dec 16, 2021 | 89.92 | 90.98 | 82.57 | 83.75 | 1,345,768 | -4.81(-5.43%) |
Dec 15, 2021 | 86.98 | 89.12 | 84.93 | 88.56 | 1,066,292 | +1.03(+1.18%) |
Dec 14, 2021 | 90.48 | 90.48 | 85.91 | 87.53 | 1,833,423 | -1.32(-1.49%) |
Dec 13, 2021 | 90.70 | 92.52 | 88.14 | 88.85 | 1,032,346 | -1.82(-2.01%) |
Dec 10, 2021 | 92.18 | 93.70 | 89.48 | 90.67 | 822,885 | -0.11(-0.12%) |
Dec 09, 2021 | 96.00 | 99.29 | 90.05 | 90.78 | 1,436,665 | -5.28(-5.50%) |
Dec 08, 2021 | 97.16 | 98.58 | 93.47 | 96.06 | 1,504,197 | -0.41(-0.43%) |
Dec 07, 2021 | 91.14 | 96.69 | 89.82 | 96.47 | 2,749,207 | +6.65(+7.40%) |
Dec 06, 2021 | 93.34 | 94.31 | 86.37 | 89.82 | 3,513,060 | -3.71(-3.97%) |
Dec 03, 2021 | 85.00 | 96.19 | 81.45 | 93.53 | 29,156,992 | +3.21(+3.55%) |
Dec 02, 2021 | 85.37 | 90.51 | 85.02 | 90.32 | 1,218,130 | +2.00(+2.27%) |
Dec 01, 2021 | 93.77 | 93.97 | 86.04 | 88.32 | 1,582,105 | -2.79(-3.06%) |
Nov 30, 2021 | 90.26 | 91.86 | 89.55 | 91.11 | 1,289,752 | +0.85(+0.94%) |
Nov 29, 2021 | 91.14 | 92.62 | 88.94 | 90.26 | 1,367,793 | -0.45(-0.50%) |
Nov 26, 2021 | 92.00 | 94.08 | 89.20 | 90.71 | 931,157 | -3.61(-3.83%) |
Nov 24, 2021 | 92.85 | 96.23 | 90.98 | 94.32 | 863,904 | +1.39(+1.50%) |
Nov 23, 2021 | 93.98 | 97.95 | 91.39 | 92.93 | 1,473,772 | -2.57(-2.69%) |
Nov 22, 2021 | 100.01 | 100.01 | 91.73 | 95.50 | 2,429,352 | -4.27(-4.28%) |
Nov 19, 2021 | 99.86 | 101.00 | 98.90 | 99.77 | 1,171,770 | +0.13(+0.13%) |
Nov 18, 2021 | 102.00 | 100.10 | 99.31 | 99.64 | 2,282,304 | -5.78(-5.48%) |
Nov 17, 2021 | 109.01 | 109.72 | 103.13 | 105.42 | 1,504,883 | -3.61(-3.31%) |
Nov 16, 2021 | 102.00 | 109.19 | 98.09 | 109.03 | 3,073,202 | +6.26(+6.09%) |
Nov 15, 2021 | 113.00 | 113.55 | 101.54 | 102.77 | 2,608,922 | -9.59(-8.54%) |
Nov 12, 2021 | 114.85 | 116.00 | 109.69 | 112.36 | 3,047,046 | -2.49(-2.17%) |
Nov 11, 2021 | 103.70 | 116.09 | 103.40 | 114.85 | 7,531,310 | +19.12(+19.97%) |
Nov 10, 2021 | 98.49 | 95.73 | 3,236,870 | -7.84(-7.57%) | ||
Nov 09, 2021 | 100.70 | 104.67 | 99.36 | 103.57 | 2,133,885 | +3.93(+3.94%) |
Nov 08, 2021 | 98.65 | 100.49 | 98.34 | 99.64 | 1,505,576 | +1.17(+1.19%) |
Nov 05, 2021 | 98.84 | 100.64 | 97.19 | 98.47 | 1,148,291 | -0.07(-0.07%) |
Nov 04, 2021 | 98.58 | 100.96 | 97.91 | 98.54 | 1,368,627 | +0.18(+0.18%) |
Nov 03, 2021 | 98.67 | 100.73 | 97.35 | 98.36 | 1,402,787 | -0.39(-0.39%) |
Nov 02, 2021 | 99.79 | 101.00 | 98.29 | 98.75 | 1,056,487 | -0.74(-0.74%) |